CLEVELAND BIOLABS (NQ: CBLI)
0.3758 USD  -0.0042 (-1.11%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 0.3800 0.3999 0.3716 0.3758 105,767 -0.00(-1.11%)
Nov 25, 2014 0.3900 0.3900 0.3716 0.3800 274,764 -0.01(-1.78%)
Nov 24, 2014 0.3800 0.3900 0.3800 0.3869 42,989 -0.00(-0.79%)
Nov 21, 2014 0.4000 0.4000 0.3814 0.3900 94,684 -0.01(-2.26%)
Nov 20, 2014 0.3899 0.3997 0.3800 0.3990 65,341 +0.01(+3.72%)
Nov 19, 2014 0.3800 0.4000 0.3800 0.3847 104,026 +0.00(+0.92%)
Nov 18, 2014 0.3715 0.3990 0.3715 0.3812 142,449 -0.01(-2.63%)
Nov 17, 2014 0.4000 0.4300 0.3899 0.3915 209,032 -0.01(-2.13%)
Nov 14, 2014 0.3820 0.4000 0.3820 0.4000 453,266 +0.00(+0.00%)
Nov 13, 2014 0.4000 0.4200 0.3810 0.4000 354,471 +0.02(+5.26%)
Nov 12, 2014 0.3801 0.4200 0.3715 0.3800 196,176 +0.00(+0.00%)
Nov 11, 2014 0.4100 0.4190 0.3711 0.3800 364,617 -0.04(-10.59%)
Nov 10, 2014 0.4500 0.4500 0.4100 0.4250 127,868 -0.01(-2.30%)
Nov 07, 2014 0.4143 0.4500 0.4008 0.4350 91,024 +0.01(+3.40%)
Nov 06, 2014 0.4502 0.4849 0.4206 0.4207 154,270 -0.03(-7.21%)
Nov 05, 2014 0.4900 0.4990 0.4520 0.4534 227,563 -0.02(-3.53%)
Nov 04, 2014 0.4700 0.5000 0.4700 0.4700 68,457 -0.04(-7.61%)
Nov 03, 2014 0.5050 0.5095 0.4500 0.5087 177,527 +0.00(+0.73%)
Oct 31, 2014 0.5000 0.5100 0.4800 0.5050 198,672 +0.02(+3.06%)
Oct 30, 2014 0.5000 0.5000 0.4850 0.4900 156,698 +0.00(+0.00%)
Oct 29, 2014 0.4400 0.5100 0.4400 0.4900 346,953 +0.03(+6.52%)
Oct 28, 2014 0.4300 0.4700 0.4300 0.4600 64,852 +0.04(+10.00%)
Oct 27, 2014 0.4245 0.4399 0.4150 0.4182 138,308 -0.02(-4.93%)
Oct 24, 2014 0.4600 0.4600 0.4204 0.4399 116,524 -0.02(-4.37%)
Oct 23, 2014 0.4990 0.5000 0.4203 0.4600 162,753 -0.01(-2.13%)
Oct 22, 2014 0.4900 0.4700 289,178 +0.08(+22.08%)
Oct 21, 2014 0.3760 0.4100 0.3760 0.3850 65,204 +0.01(+2.39%)
Oct 20, 2014 0.4000 0.4000 0.3730 0.3760 32,142 +0.01(+1.35%)
Oct 17, 2014 0.3901 0.4197 0.3710 0.3710 31,671 -0.03(-7.25%)
Oct 16, 2014 0.3803 0.3999 0.3600 0.4000 81,277 +0.02(+4.77%)
Oct 15, 2014 0.3700 0.4000 0.3700 0.3818 50,514 +0.01(+3.13%)
Oct 14, 2014 0.3900 0.4090 0.3600 0.3702 100,394 -0.03(-7.45%)
Oct 13, 2014 0.4050 0.4200 0.3300 0.4000 139,468 -0.01(-3.61%)
Oct 10, 2014 0.4150 0.4200 0.4000 0.4150 46,961 -0.00(-0.17%)
Oct 09, 2014 0.4276 0.4500 0.4250 0.4157 53,710 -0.02(-5.63%)
Oct 08, 2014 0.4300 0.4500 0.4100 0.4405 60,982 +0.03(+7.44%)
Oct 07, 2014 0.4000 0.4200 0.4000 0.4100 57,555 +0.00(+0.00%)
Oct 06, 2014 0.4200 0.4595 0.4100 0.4100 145,805 -0.03(-6.39%)
Oct 03, 2014 0.4450 0.4600 0.4230 0.4380 50,997 -0.01(-2.67%)
Oct 02, 2014 0.4550 0.4700 0.4450 0.4500 61,500 -0.01(-2.07%)
Oct 01, 2014 0.4600 0.4700 0.4500 0.4595 85,925 +0.00(+0.11%)
Sep 30, 2014 0.4550 0.4800 0.4500 0.4590 71,726 +0.00(+0.64%)
Sep 29, 2014 0.4710 0.4890 0.4500 0.4561 75,527 -0.00(-0.41%)
Sep 26, 2014 0.5000 0.5000 0.4567 0.4580 219,383 -0.04(-7.19%)
Sep 25, 2014 0.4710 0.4950 0.4700 0.4935 121,502 +0.01(+2.83%)
Sep 24, 2014 0.4730 0.4900 0.4601 0.4799 74,143 +0.00(+1.03%)
Sep 23, 2014 0.4978 0.4991 0.4606 0.4750 76,535 +0.01(+1.09%)
Sep 22, 2014 0.4552 0.4700 0.4500 0.4699 280,375 -0.00(-0.02%)
Sep 19, 2014 0.4200 0.4700 0.4200 0.4700 568,126 +0.04(+9.63%)
Sep 18, 2014 0.4779 0.4798 0.4279 0.4287 126,046 -0.00(-0.30%)
Sep 17, 2014 0.4300 0.4500 0.4200 0.4300 62,701 +0.01(+2.38%)
Sep 16, 2014 0.4226 0.5200 0.4050 0.4200 135,152 -0.02(-3.45%)
Sep 15, 2014 0.4210 0.4600 0.4210 0.4350 128,729 -0.02(-4.63%)
Sep 12, 2014 0.4550 0.4690 0.4550 0.4561 104,703 -0.01(-2.94%)
Sep 11, 2014 0.4710 0.4999 0.4313 0.4699 294,557 -0.04(-7.86%)
Sep 10, 2014 0.5000 0.5284 0.4900 0.5100 243,092 -0.02(-3.77%)
Sep 09, 2014 0.5725 0.5801 0.5300 0.5300 245,802 -0.05(-8.62%)
Sep 08, 2014 0.6100 0.6100 0.5700 0.5800 351,591 +0.00(+0.00%)
Sep 05, 2014 0.6400 0.6400 0.5550 0.5800 678,771 +0.02(+3.57%)
Sep 04, 2014 0.6000 0.6165 0.5260 0.5600 1,581,138 -0.00(-0.18%)
Sep 03, 2014 0.4900 0.6900 0.4826 0.5610 4,544,961 +0.16(+39.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here